Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
4.456
4.456
4.331
4.347
363,135
-0.12(-2.78%)
Aug 28, 2009
4.580
4.634
4.370
4.471
298,673
-0.09(-1.87%)
Aug 27, 2009
4.549
4.673
4.425
4.557
361,888
-0.04(-0.84%)
Aug 26, 2009
4.572
4.626
4.425
4.595
348,483
+0.03(+0.68%)
Aug 25, 2009
4.293
4.658
4.285
4.564
578,055
+0.29(+6.71%)
Aug 24, 2009
4.378
4.386
4.068
4.277
530,613
-0.05(-1.08%)
Aug 21, 2009
4.293
4.463
4.192
4.324
879,858
+0.16(+3.72%)
Aug 20, 2009
4.021
4.316
4.021
4.168
1,202,808
+0.08(+1.90%)
Aug 19, 2009
4.075
4.184
3.811
4.091
838,719
+0.00(+0.00%)
Aug 18, 2009
3.656
4.192
3.610
4.091
824,273
+0.50(+13.82%)
Aug 17, 2009
3.602
3.726
3.493
3.594
464,042
-0.10(-2.73%)
Aug 14, 2009
3.726
3.819
3.571
3.695
363,837
-0.03(-0.83%)
Aug 13, 2009
3.641
3.780
3.637
3.726
356,492
+0.09(+2.56%)
Aug 12, 2009
3.664
3.749
3.617
3.633
456,598
-0.03(-0.85%)
Aug 11, 2009
3.804
3.835
3.602
3.664
205,371
-0.15(-3.87%)
Aug 10, 2009
3.773
3.889
3.540
3.811
764,335
+0.06(+1.66%)
Aug 07, 2009
3.516
3.928
3.447
3.749
955,675
+0.29(+8.54%)
Aug 06, 2009
3.447
3.594
3.307
3.454
833,207
+0.02(+0.68%)
Aug 05, 2009
3.369
3.524
3.245
3.431
663,373
+0.08(+2.31%)
Aug 04, 2009
3.493
3.656
3.051
3.353
1,191,564
-0.12(-3.36%)
Aug 03, 2009
3.369
3.602
3.338
3.470
999,288
+0.08(+2.29%)
Jul 31, 2009
3.594
3.742
3.392
3.392
1,048,442
-0.21(-5.82%)
Jul 30, 2009
3.579
3.804
3.540
3.602
884,897
+0.07(+1.98%)
Jul 29, 2009
3.532
3.672
3.509
3.532
609,357
-0.05(-1.30%)
Jul 28, 2009
3.353
3.617
3.322
3.579
982,663
+0.14(+4.06%)
Jul 27, 2009
3.299
3.842
3.136
3.439
1,806,281
+0.59(+20.71%)
Jul 24, 2009
2.872
2.965
2.631
2.849
831,845
-0.13(-4.43%)
Jul 23, 2009
2.360
3.074
2.313
2.981
1,078,515
+0.62(+26.32%)
Jul 22, 2009
2.391
2.391
2.243
2.360
149,642
-0.05(-1.94%)
Jul 21, 2009
2.437
2.461
2.236
2.406
302,424
-0.02(-0.96%)
Jul 20, 2009
2.220
2.437
2.197
2.430
389,441
+0.23(+10.21%)
Jul 17, 2009
2.298
2.298
2.158
2.205
387,535
-0.09(-3.73%)
Jul 16, 2009
2.135
2.305
2.057
2.290
287,637
+0.14(+6.50%)
Jul 15, 2009
1.941
2.236
1.902
2.150
561,077
+0.24(+12.60%)
Jul 14, 2009
1.863
1.964
1.863
1.910
277,230
+0.06(+3.36%)
Jul 13, 2009
1.785
1.879
1.770
1.847
239,636
-0.04(-2.06%)
Jul 10, 2009
1.917
1.987
1.879
1.886
223,388
-0.05(-2.41%)
Jul 09, 2009
2.003
2.049
1.910
1.933
201,996
-0.05(-2.73%)
Jul 08, 2009
2.150
2.197
1.933
1.987
272,772
-0.02(-0.77%)
Jul 07, 2009
2.073
2.243
1.979
2.003
427,048
-0.07(-3.37%)
Jul 06, 2009
2.174
2.344
1.995
2.073
391,924
-0.10(-4.64%)
Jul 02, 2009
2.251
2.321
2.174
2.174
354,225
-0.17(-7.28%)
Jul 01, 2009
2.220
2.375
2.220
2.344
334,686
+0.16(+7.09%)
Jun 30, 2009
2.337
2.383
2.096
2.189
797,026
-0.14(-6.00%)
Jun 29, 2009
2.484
2.533
2.189
2.329
375,607
-0.21(-8.26%)
Jun 26, 2009
2.205
2.585
2.150
2.538
1,092,684
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.135
2.205
591,946
+0.07(+3.27%)
Jun 24, 2009
2.267
2.344
2.057
2.135
581,379
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.104
2.243
308,013
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.205
2.205
405,401
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.523
624,972
+0.12(+4.84%)
Jun 18, 2009
2.430
2.430
2.220
2.406
237,654
-0.03(-1.27%)
Jun 17, 2009
2.461
2.577
2.212
2.437
344,306
+0.00(+0.00%)
Jun 16, 2009
2.484
2.624
2.344
2.437
540,314
-0.02(-0.63%)
Jun 15, 2009
2.678
2.686
2.368
2.453
497,735
-0.23(-8.41%)
Jun 12, 2009
2.608
2.678
2.531
2.678
237,829
+0.07(+2.68%)
Jun 11, 2009
2.647
2.670
2.546
2.608
239,277
-0.02(-0.59%)
Jun 10, 2009
2.585
2.678
2.531
2.624
378,143
+0.07(+2.74%)
Jun 09, 2009
2.523
2.566
2.492
2.554
195,882
+0.05(+1.86%)
Jun 08, 2009
2.554
2.616
2.484
2.507
482,356
-0.21(-7.71%)
Jun 05, 2009
2.647
2.787
2.647
2.717
282,042
+0.10(+3.86%)
Jun 04, 2009
2.468
2.655
2.352
2.616
271,911
+0.12(+4.98%)
Jun 03, 2009
2.616
2.624
2.422
2.492
216,036
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.546
2.639
425,829
-0.02(-0.87%)
Jun 01, 2009
2.360
2.678
2.360
2.663
461,325
+0.37(+16.27%)
May 29, 2009
2.282
2.391
2.197
2.290
359,303
+0.01(+0.34%)
May 28, 2009
2.305
2.453
2.144
2.282
663,374
-0.04(-1.67%)
May 27, 2009
2.259
2.437
2.259
2.321
313,694
+0.06(+2.75%)
May 26, 2009
2.088
2.337
2.073
2.259
326,473
+0.16(+7.38%)
May 22, 2009
2.174
2.243
2.057
2.104
279,166
-0.05(-2.52%)
May 21, 2009
2.259
2.360
2.096
2.158
314,893
-0.12(-5.44%)
May 20, 2009
2.375
2.717
2.251
2.282
379,113
-0.09(-3.61%)
May 19, 2009
2.406
2.430
2.220
2.368
334,540
-0.09(-3.48%)
May 18, 2009
2.034
2.500
2.034
2.453
461,764
+0.45(+22.48%)
May 15, 2009
2.189
2.344
1.941
2.003
473,981
-0.19(-8.51%)
May 14, 2009
1.995
2.461
1.840
2.189
405,972
+0.19(+9.73%)
May 13, 2009
2.274
2.375
1.980
1.995
328,681
-0.36(-15.46%)
May 12, 2009
2.531
2.569
2.290
2.360
695,176
-0.16(-6.46%)
May 11, 2009
2.422
2.562
2.259
2.523
257,787
+0.06(+2.52%)
May 08, 2009
2.500
2.771
2.437
2.461
609,527
+0.01(+0.32%)
May 07, 2009
2.569
2.694
2.437
2.453
416,103
-0.12(-4.53%)
May 06, 2009
2.795
2.795
2.135
2.569
1,218,308
-0.23(-8.06%)
May 05, 2009
2.119
2.942
2.057
2.795
1,396,504
+0.71(+33.83%)
May 04, 2009
1.731
2.104
1.731
2.088
489,790
+0.35(+20.09%)
May 01, 2009
1.622
1.809
1.560
1.739
478,167
+0.12(+7.18%)
Apr 30, 2009
1.607
1.816
1.607
1.622
553,808
+0.02(+1.46%)
Apr 29, 2009
1.584
1.615
1.436
1.599
402,608
+0.05(+3.52%)
Apr 28, 2009
1.382
1.576
1.358
1.545
250,350
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.421
408,021
-0.30(-17.57%)
Apr 24, 2009
1.700
1.778
1.584
1.723
582,824
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.677
749,712
+0.09(+5.37%)
Apr 22, 2009
1.087
1.708
1.032
1.591
1,056,477
+0.49(+44.37%)
Apr 21, 2009
0.9626
1.102
0.9626
1.102
234,331
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9548
0.9626
303,741
-0.06(-6.06%)
Apr 17, 2009
1.025
1.025
0.9470
1.025
276,827
+0.01(+0.76%)
Apr 16, 2009
0.9393
1.018
0.9315
1.017
240,282
+0.09(+9.17%)
Apr 15, 2009
0.8927
0.9781
0.8927
0.9315
391,499
+0.05(+5.26%)
Apr 14, 2009
0.9703
0.9858
0.8772
0.8849
520,426
-0.12(-11.63%)
Apr 13, 2009
0.9703
1.017
0.9548
1.001
242,244
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9626
0.9858
476,664
+0.04(+4.10%)
Apr 08, 2009
0.8772
1.126
0.8772
0.9470
608,910
+0.08(+8.93%)
Apr 07, 2009
0.9237
0.9626
0.7530
0.8694
717,439
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9315
0.9315
787,863
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,257
-0.17(-13.02%)
Apr 02, 2009
0.9703
1.320
0.9548
1.312
562,878
+0.38(+40.83%)
Apr 01, 2009
0.7530
0.9315
0.7530
0.9315
300,979
+0.17(+22.45%)
Mar 31, 2009
0.9160
0.9354
0.7607
0.7607
549,275
-0.14(-15.52%)
Mar 30, 2009
0.9315
0.9470
0.8539
0.9005
394,568
-0.12(-12.12%)
Mar 26, 2009
0.9315
1.025
0.8927
1.025
430,299
+0.09(+10.00%)
Mar 25, 2009
0.9082
0.9548
0.8772
0.9315
324,905
+0.03(+3.45%)
Mar 24, 2009
0.9470
1.009
0.9005
0.9005
283,187
-0.09(-9.37%)
Mar 23, 2009
0.9897
1.001
0.9703
0.9936
340,479
+0.01(+0.79%)
Mar 20, 2009
0.9703
1.180
0.9237
0.9858
862,097
+0.02(+2.42%)
Mar 19, 2009
1.087
1.087
0.9315
0.9626
194,841
-0.11(-10.15%)
Mar 18, 2009
0.9703
1.126
0.9626
1.071
279,335
+0.10(+10.40%)
Mar 17, 2009
0.9393
0.9858
0.8616
0.9703
266,052
+0.04(+4.17%)
Mar 16, 2009
0.9470
0.9626
0.9160
0.9315
179,898
-0.02(-1.64%)
Mar 13, 2009
0.9936
0.9936
0.9082
0.9470
0
-0.01(-0.81%)
Mar 12, 2009
0.9703
1.017
0.9082
0.9548
460,365
-0.02(-1.60%)
Mar 11, 2009
1.040
1.234
0.9315
0.9703
239,713
-0.11(-10.07%)
Mar 10, 2009
0.9703
1.265
0.9703
1.079
378,103
+0.12(+13.01%)
Mar 09, 2009
0.8461
1.009
0.8461
0.9548
355,251
+0.10(+11.82%)
Mar 06, 2009
0.9393
0.9626
0.8073
0.8539
0
-0.08(-8.33%)
Mar 05, 2009
1.032
1.087
0.9315
0.9315
113,017
-0.12(-11.11%)
Mar 04, 2009
0.9315
1.087
0.9237
1.048
307,741
-0.13(-11.18%)
Mar 02, 2009
0.7763
1.273
0.7685
1.180
693,680
+0.44(+60.00%)
Feb 27, 2009
0.5589
0.9470
0.5356
0.7374
898,676
+0.22(+41.79%)
Feb 26, 2009
0.7142
0.7374
0.5201
0.5201
732,894
-0.18(-25.56%)
Feb 25, 2009
0.8694
0.8694
0.6831
0.6986
338,678
-0.15(-17.43%)
Feb 24, 2009
0.7918
0.8927
0.7763
0.8461
284,636
+0.09(+12.37%)
Feb 23, 2009
0.8927
0.8927
0.7530
0.7530
266,915
-0.05(-5.83%)
Feb 20, 2009
0.8927
0.9237
0.7918
0.7995
167,938
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8927
0.9082
144,377
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,121
-0.05(-4.29%)
Feb 17, 2009
1.413
1.436
1.087
1.087
417,306
-0.38(-25.93%)
Feb 13, 2009
1.320
1.545
1.312
1.467
260,738
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.250
1.312
99,952
-0.09(-6.11%)
Feb 11, 2009
1.343
1.452
1.343
1.397
137,718
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,526
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.483
1.529
120,607
-0.01(-0.50%)
Feb 06, 2009
1.397
1.552
1.397
1.537
276,991
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,653
+0.05(+3.43%)
Feb 04, 2009
1.638
1.646
1.312
1.358
287,197
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,315
+0.15(+9.95%)
Feb 02, 2009
1.452
1.510
1.444
1.483
259,728
-0.01(-0.52%)
Jan 30, 2009
1.521
1.521
1.320
1.490
0
+0.00(+0.00%)
Jan 29, 2009
1.273
1.552
1.250
1.490
396,743
+0.21(+16.36%)
Jan 28, 2009
1.389
1.397
1.211
1.281
364,243
-0.09(-6.25%)
Jan 27, 2009
1.374
1.405
1.358
1.366
150,585
-0.01(-0.57%)
Jan 26, 2009
1.397
1.421
1.358
1.374
233,223
-0.02(-1.12%)
Jan 23, 2009
1.521
1.521
1.312
1.389
444,769
-0.17(-10.95%)
Jan 22, 2009
1.692
1.801
1.506
1.560
350,977
-0.17(-9.87%)
Jan 21, 2009
1.902
1.972
1.436
1.731
968,891
-0.14(-7.47%)
Jan 20, 2009
2.212
2.243
1.840
1.871
465,821
-0.41(-18.03%)
Jan 16, 2009
2.554
2.600
2.205
2.282
540,612
-0.26(-10.09%)
Jan 15, 2009
2.670
2.670
2.174
2.538
985,698
-0.11(-4.11%)
Jan 14, 2009
2.717
2.740
2.430
2.647
356,529
-0.12(-4.48%)
Jan 13, 2009
2.647
2.911
2.538
2.771
379,728
+0.13(+5.00%)
Jan 12, 2009
3.066
3.066
2.406
2.639
460,132
-0.42(-13.71%)
Jan 09, 2009
3.571
3.594
3.058
3.058
421,395
-0.54(-14.90%)
Jan 08, 2009
3.105
3.610
2.763
3.594
724,014
+0.36(+11.03%)
Jan 07, 2009
3.470
3.648
3.146
3.237
713,174
-0.26(-7.33%)
Jan 06, 2009
3.051
3.718
3.043
3.493
601,734
+0.45(+14.80%)
Jan 05, 2009
2.942
3.066
2.639
3.043
721,302
+0.08(+2.62%)
Jan 02, 2009
2.663
3.012
2.414
2.965
0
+0.29(+10.72%)
Jan 01, 2009
1.987
2.686
1.987
2.678
0
+0.00(+0.00%)
Dec 31, 2008
1.987
2.686
1.987
2.678
614,045
+0.69(+34.77%)
Dec 30, 2008
2.515
2.600
1.948
1.987
617,761
-0.50(-20.25%)
Dec 29, 2008
2.593
2.694
2.476
2.492
427,353
-0.12(-4.46%)
Dec 26, 2008
2.670
2.682
2.538
2.608
160,250
-0.04(-1.47%)
Dec 24, 2008
2.616
2.655
2.515
2.647
320,250
+0.03(+1.19%)
Dec 23, 2008
2.383
2.748
2.366
2.616
522,899
+0.26(+10.86%)
Dec 22, 2008
2.763
2.872
2.274
2.360
654,784
-0.43(-15.56%)
Dec 19, 2008
2.220
2.973
2.166
2.795
1,133,412
+0.65(+30.43%)
Dec 18, 2008
1.964
2.305
1.964
2.142
372,532
+0.17(+8.66%)
Dec 17, 2008
1.933
1.979
1.840
1.972
376,344
+0.02(+0.79%)
Dec 16, 2008
1.871
2.135
1.560
1.956
812,688
+0.11(+5.88%)
Dec 15, 2008
2.042
2.142
1.754
1.847
382,744
-0.17(-8.46%)
Dec 12, 2008
1.591
2.174
1.591
2.018
502,365
+0.39(+23.81%)
Dec 11, 2008
1.615
1.688
1.506
1.630
595,244
-0.01(-0.47%)
Dec 10, 2008
1.552
1.653
1.529
1.638
666,332
+0.10(+6.57%)
Dec 09, 2008
1.529
1.653
1.312
1.537
753,110
-0.01(-0.50%)
Dec 08, 2008
1.622
1.646
1.467
1.545
764,238
+0.00(+0.00%)
Dec 05, 2008
1.374
1.552
1.335
1.545
291,355
+0.16(+11.80%)
Dec 04, 2008
1.226
1.514
1.226
1.382
628,440
+0.14(+11.25%)
Dec 03, 2008
1.149
1.258
1.079
1.242
523,438
+0.12(+10.34%)
Dec 02, 2008
0.7607
1.126
0.7297
1.126
374,436
+0.39(+52.63%)
Dec 01, 2008
0.6986
0.7995
0.6986
0.7374
398,968
+0.02(+3.26%)
Nov 28, 2008
0.7297
0.7374
0.6986
0.7142
236,895
-0.01(-1.08%)
Nov 26, 2008
0.6443
0.7219
0.5046
0.7219
3,797,055
+0.02(+3.33%)
Nov 25, 2008
0.7763
0.7995
0.6521
0.6986
492,910
-0.07(-9.09%)
Nov 24, 2008
0.8306
0.8461
0.7374
0.7685
654,360
-0.06(-7.48%)
Nov 21, 2008
0.7840
0.8306
0.7413
0.8306
1,190,025
+0.07(+9.18%)
Nov 20, 2008
0.8849
1.001
0.7452
0.7607
1,629,533
-0.09(-10.09%)
Nov 19, 2008
0.6132
0.9005
0.6132
0.8461
1,572,501
+0.23(+37.97%)
Nov 18, 2008
0.7064
0.7995
0.5667
0.6132
7,559,391
-0.09(-13.19%)
Nov 17, 2008
0.9160
0.9160
0.6909
0.7064
443,511
-0.19(-20.87%)
Nov 14, 2008
1.087
1.110
0.8849
0.8927
1,087,277
-0.19(-17.27%)
Nov 13, 2008
1.358
1.374
1.032
1.079
817,989
-0.27(-20.12%)
Nov 12, 2008
1.584
1.599
1.351
1.351
525,382
-0.26(-15.94%)
Nov 11, 2008
1.739
1.762
1.607
1.607
215,341
-0.14(-8.00%)
Nov 10, 2008
1.956
2.042
1.731
1.747
234,280
-0.17(-8.91%)
Nov 07, 2008
2.065
2.142
1.879
1.917
516,822
-0.12(-5.73%)
Nov 06, 2008
2.127
2.174
1.995
2.034
352,927
-0.16(-7.42%)
Nov 05, 2008
2.197
2.500
2.104
2.197
587,537
+0.05(+2.54%)
Nov 04, 2008
2.375
2.430
2.080
2.142
413,552
-0.18(-7.69%)
Nov 03, 2008
2.189
2.500
2.049
2.321
455,082
+0.13(+6.03%)
Oct 31, 2008
2.057
2.321
1.995
2.189
704,107
+0.17(+8.46%)
Oct 30, 2008
1.894
2.018
1.871
2.018
405,819
+0.12(+6.56%)
Oct 29, 2008
1.910
2.042
1.863
1.894
763,007
+0.02(+0.83%)
Oct 28, 2008
2.096
2.111
1.847
1.879
1,402,389
-0.16(-7.98%)
Oct 27, 2008
2.174
2.174
1.863
2.042
1,253,561
-0.19(-8.36%)
Oct 24, 2008
2.088
2.282
2.018
2.228
1,016,250
-0.01(-0.35%)
Oct 23, 2008
2.569
3.020
1.948
2.236
796,588
-0.31(-12.20%)
Oct 22, 2008
2.833
2.833
2.500
2.546
350,156
-0.37(-12.77%)
Oct 21, 2008
3.058
3.159
2.911
2.919
572,164
-0.19(-6.23%)
Oct 20, 2008
3.260
3.260
2.969
3.113
373,723
-0.06(-1.96%)
Oct 17, 2008
3.113
3.416
2.981
3.175
495,646
-0.01(-0.24%)
Oct 16, 2008
3.594
3.610
2.826
3.183
646,649
-0.39(-10.87%)
Oct 15, 2008
3.749
3.811
3.571
3.571
532,971
-0.23(-6.12%)
Oct 14, 2008
4.161
4.176
3.710
3.804
407,915
-0.24(-5.95%)
Oct 13, 2008
4.099
4.099
3.757
4.044
403,572
+0.26(+6.98%)
Oct 10, 2008
3.268
3.804
3.020
3.780
744,486
+0.25(+7.03%)
Oct 09, 2008
4.231
4.231
3.509
3.532
487,722
-0.61(-14.79%)
Oct 08, 2008
4.176
4.479
4.075
4.145
414,001
-0.20(-4.64%)
Oct 07, 2008
4.976
5.061
4.324
4.347
385,209
-0.56(-11.39%)
Oct 06, 2008
4.945
5.108
4.471
4.906
965,792
-0.31(-5.95%)
Oct 03, 2008
5.426
5.480
5.185
5.216
515,841
-0.12(-2.33%)
Oct 02, 2008
5.605
5.636
5.267
5.341
424,988
-0.31(-5.49%)
Oct 01, 2008
5.659
5.729
5.445
5.651
290,897
-0.20(-3.45%)
Sep 30, 2008
5.620
5.900
5.426
5.853
478,501
+0.29(+5.16%)
Sep 29, 2008
5.900
5.938
5.465
5.566
491,983
-0.44(-7.36%)
Sep 26, 2008
6.101
6.163
5.938
6.008
0
-0.18(-2.89%)
Sep 25, 2008
6.132
6.443
6.008
6.187
622,943
+0.03(+0.50%)
Sep 24, 2008
6.684
6.691
6.109
6.156
589,013
-0.53(-7.90%)
Sep 23, 2008
6.777
7.010
6.660
6.684
386,084
-0.09(-1.37%)
Sep 22, 2008
7.374
7.374
6.738
6.777
302,373
-0.59(-8.01%)
Sep 19, 2008
7.149
10.67
6.435
7.367
0
+0.05(+0.64%)
Sep 18, 2008
6.932
7.568
6.885
7.320
843,706
+0.54(+8.02%)
Sep 17, 2008
6.893
6.955
6.505
6.777
774,455
-0.23(-3.32%)
Sep 16, 2008
6.466
7.010
6.156
7.010
642,821
+0.45(+6.86%)
Sep 15, 2008
6.691
6.878
6.521
6.559
414,602
-0.33(-4.74%)
Sep 12, 2008
7.010
7.103
6.816
6.885
280,233
-0.17(-2.42%)
Sep 11, 2008
6.971
7.072
6.831
7.056
253,639
+0.07(+1.00%)
Sep 10, 2008
7.118
7.196
6.862
6.986
347,013
-0.04(-0.55%)
Sep 09, 2008
7.266
7.491
6.994
7.025
412,528
-0.19(-2.58%)
Sep 08, 2008
7.072
7.266
6.947
7.211
429,951
+0.45(+6.66%)
Sep 05, 2008
6.575
6.823
6.497
6.761
0
+0.18(+2.71%)
Sep 04, 2008
6.668
6.715
6.451
6.583
272,225
-0.15(-2.19%)
Sep 03, 2008
6.738
6.816
6.505
6.730
417,878
-0.01(-0.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.